Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Kokuyo Camlin Limited (KOKUYOCMLN.NS)

Compare
109.84
+2.74
+(2.56%)
At close: April 16 at 3:29:10 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 2025108.70111.45107.37109.84109.8471,991
Apr 15, 2025104.50107.84104.50107.10107.1043,107
Apr 11, 2025100.80106.95100.80103.64103.64111,379
Apr 9, 2025100.50101.9698.8099.8099.8036,616
Apr 8, 2025100.00101.7899.43101.05101.0567,456
Apr 7, 2025100.00100.0095.6398.2698.26178,755
Apr 4, 2025108.90108.90103.00103.59103.5977,030
Apr 3, 2025108.85109.74107.00108.90108.9034,966
Apr 2, 2025107.30109.60104.22108.69108.6954,497
Apr 1, 2025104.14107.58103.56106.30106.3052,013
Mar 28, 2025106.95108.34102.60102.95102.9564,750
Mar 27, 2025103.10106.51100.50105.34105.34187,256
Mar 26, 2025106.00107.59103.00103.25103.25132,219
Mar 25, 2025112.00112.00105.01106.20106.2093,083
Mar 24, 2025106.65112.41106.65107.82107.82208,433
Mar 21, 2025110.05112.47105.98108.49108.49206,148
Mar 20, 2025104.45110.50102.51108.96108.96343,484
Mar 19, 2025101.40104.54101.35103.05103.05158,012
Mar 18, 2025100.71100.71100.71100.71100.71-
Mar 17, 2025104.45104.45100.01100.71100.7161,058
Mar 13, 2025103.01107.00102.25102.92102.9247,807
Mar 12, 202599.76105.5099.75103.95103.95218,381
Mar 11, 202598.08101.0597.5099.7699.7679,434
Mar 10, 2025103.00107.9898.3699.6199.61146,902
Mar 7, 2025102.53104.49101.20103.36103.3671,357
Mar 6, 2025100.99104.8197.00102.47102.47211,379
Mar 5, 202599.30101.3097.96100.13100.13116,327
Mar 4, 2025100.90102.9497.0097.7297.7297,845
Mar 3, 2025104.10105.0099.94101.74101.7454,708
Feb 28, 2025103.90104.41102.13103.57103.5742,223
Feb 27, 2025105.73106.00102.87104.41104.4137,759
Feb 25, 2025103.00107.90101.53105.73105.7377,739
Feb 24, 2025105.35105.35100.15101.89101.8951,414
Feb 21, 2025104.95107.29100.95103.71103.7149,838
Feb 20, 2025100.49105.5098.52103.35103.35104,571
Feb 19, 2025100.00103.0998.2199.5399.5349,981
Feb 18, 2025104.45104.4596.7598.7998.7965,691
Feb 17, 2025102.33104.9899.81102.93102.9348,262
Feb 14, 2025110.39110.39101.00102.33102.3385,824
Feb 13, 2025112.00113.69106.80108.71108.7190,592
Feb 12, 2025111.30116.49108.50115.34115.3451,827
Feb 11, 2025113.05115.76111.00111.69111.6930,276
Feb 10, 2025116.41117.95115.00115.68115.6822,536
Feb 7, 2025118.61119.14116.21116.99116.9911,093
Feb 6, 2025122.46122.46117.10118.61118.6190,178
Feb 5, 2025122.00122.14120.20120.74120.7441,637
Feb 4, 2025118.13121.77118.13120.99120.9914,557
Feb 3, 2025120.15120.15117.52118.80118.808,883
Feb 1, 2025122.35122.35116.21118.40118.4022,234
Jan 31, 2025113.10120.99113.10120.59120.5924,246
Jan 30, 2025118.28119.29113.99115.80115.8030,004
Jan 29, 2025115.00118.93112.60117.47117.4733,971
Jan 28, 2025113.30118.00111.16116.09116.0962,220
Jan 27, 2025122.20122.22113.42115.57115.5761,740
Jan 24, 2025119.76122.97119.50121.61121.6145,762
Jan 23, 2025121.55122.50119.00119.76119.7667,452
Jan 22, 2025123.49123.72118.85121.55121.5538,809
Jan 21, 2025126.10127.51123.00123.49123.4963,907
Jan 20, 2025126.11127.00124.46125.79125.7927,230
Jan 17, 2025126.00128.08123.10126.11126.1121,422
Jan 16, 2025123.45127.00123.45126.23126.2343,727
Jan 15, 2025125.45125.45122.21123.62123.6220,325
Jan 14, 2025119.50125.00119.50123.62123.6247,771
Jan 13, 2025123.55126.78119.00119.81119.81109,203
Jan 10, 2025127.95127.95122.71124.91124.9160,114
Jan 9, 2025127.60128.41123.50126.04126.0471,056
Jan 8, 2025128.60128.60125.37127.71127.7152,171
Jan 7, 2025124.27129.99124.27126.83126.8377,160
Jan 6, 2025131.50132.00123.65124.27124.2791,872
Jan 3, 2025135.00135.66129.41131.77131.7793,710
Jan 2, 2025132.95136.80131.61135.23135.2353,160
Jan 1, 2025127.00137.50127.00131.93131.93116,319
Dec 31, 2024125.84129.14125.30128.85128.8540,201
Dec 30, 2024126.85129.36125.58126.33126.3346,923
Dec 27, 2024127.05129.79127.00127.59127.5932,801
Dec 26, 2024129.10130.80126.91128.19128.1948,214
Dec 24, 2024127.55132.00127.55130.30130.3062,526
Dec 23, 2024132.60132.60128.16128.73128.7373,791
Dec 20, 2024135.10135.10130.00130.71130.7158,331
Dec 19, 2024134.60136.00133.32134.20134.2052,454
Dec 18, 2024140.00140.46135.50136.04136.0455,448
Dec 17, 2024139.10140.88138.52139.07139.0787,065
Dec 16, 2024135.01140.22135.01138.73138.7387,961
Dec 13, 2024134.35137.39133.21136.06136.0639,831
Dec 12, 2024139.00139.68134.00134.68134.68109,322
Dec 11, 2024136.86139.00136.03138.48138.4868,073
Dec 10, 2024137.20139.84135.50136.16136.16128,768
Dec 9, 2024138.50139.84135.99137.18137.18110,352
Dec 6, 2024142.55143.70136.50137.29137.29170,484
Dec 5, 2024141.80142.25140.52141.81141.8194,954
Dec 4, 2024144.60144.60140.15140.82140.82139,426
Dec 3, 2024140.65144.50140.65144.23144.2366,663
Dec 2, 2024142.20142.20139.31140.65140.6540,205
Nov 29, 2024141.70143.98139.99142.43142.4370,017
Nov 28, 2024138.76145.99138.76141.20141.2086,339
Nov 27, 2024141.50141.75137.23140.16140.1678,540
Nov 26, 2024134.73142.48134.27141.17141.17114,479
Nov 25, 2024137.10137.99133.12134.42134.42119,092
Nov 22, 2024139.15139.97133.11134.24134.24114,817
Nov 21, 2024140.00140.60135.51138.70138.70103,753
Nov 19, 2024139.45143.98135.45139.62139.6294,643
Nov 18, 2024150.00151.00137.50138.62138.62328,785
Nov 14, 2024151.29160.43149.50154.66154.66120,425
Nov 13, 2024157.19159.44150.50151.29151.2963,079
Nov 12, 2024160.02161.39155.20157.19157.1960,353
Nov 11, 2024163.47164.20159.29160.02160.0267,427
Nov 8, 2024166.55167.50162.35163.39163.3966,862
Nov 7, 2024175.00177.50167.20168.21168.21122,822
Nov 6, 2024171.50176.34169.71174.56174.5692,578
Nov 5, 2024171.75172.50169.56171.24171.2449,937
Nov 4, 2024174.80174.80170.08171.39171.3945,246
Nov 1, 2024173.80174.95170.25173.05173.0527,366
Oct 31, 2024171.30174.00167.87171.45171.4562,131
Oct 30, 2024168.00174.30165.42171.61171.61113,425
Oct 29, 2024162.54167.85158.96166.27166.2764,320
Oct 28, 2024156.54163.60153.50162.54162.5482,339
Oct 25, 2024161.00162.83154.50155.97155.97126,212
Oct 24, 2024162.53163.99158.13160.40160.40123,990
Oct 23, 2024160.00164.00157.70162.53162.5399,866
Oct 22, 2024166.43168.84159.50160.70160.70126,694
Oct 21, 2024170.00171.00165.50166.43166.4389,391
Oct 18, 2024174.00174.60169.00171.13171.13188,322
Oct 17, 2024177.30180.48174.00174.21174.2156,068
Oct 16, 2024177.35182.00176.10177.42177.4253,175
Oct 15, 2024179.10182.79177.50179.13179.1354,462
Oct 14, 2024184.30184.30179.10180.44180.4470,683
Oct 11, 2024182.13186.00182.13182.81182.8137,742
Oct 10, 2024183.50186.86183.08184.30184.3042,121
Oct 9, 2024185.40188.80182.10183.00183.0078,609
Oct 8, 2024179.05185.00178.21183.90183.9090,842
Oct 7, 2024184.60188.99175.00179.04179.04122,671
Oct 4, 2024192.24196.88183.60186.44186.44198,599
Oct 3, 2024200.00200.08189.07189.96189.96194,611
Oct 1, 2024201.86204.89201.00201.61201.6190,089
Sep 30, 2024201.30208.80199.14201.86201.86319,036
Sep 27, 2024202.90208.30201.50202.44202.44162,757
Sep 26, 2024202.00207.80197.50203.40203.40223,018
Sep 25, 2024204.00205.40199.10202.44202.44190,661
Sep 24, 2024213.40214.99202.00204.00204.00240,457
Sep 23, 2024222.00222.00215.05215.49215.49247,928
Sep 20, 2024217.87230.89214.25220.95220.951,105,780
Sep 19, 2024211.30223.21207.65217.87217.871,047,598
Sep 18, 2024210.29215.28209.25210.34210.34151,805
Sep 17, 2024211.70213.25209.12210.29210.29163,885
Sep 16, 2024213.90214.92209.74211.54211.54240,167
Sep 13, 2024211.00215.98208.26212.71212.71148,775
Sep 12, 2024213.40216.80210.05210.81210.81334,568
Sep 11, 2024208.40213.40206.41210.08210.08217,169
Sep 10, 2024212.51214.38205.25206.81206.81179,549
Sep 9, 2024210.01217.00207.33212.52212.52250,673
Sep 6, 2024209.19217.80203.00210.13210.13419,583
Sep 5, 2024211.15213.70207.50208.87208.87214,196
Sep 4, 2024206.94214.30197.92211.15211.15532,542
Sep 3, 2024207.35209.00201.82207.96207.96230,026
Sep 2, 2024204.00212.00202.62205.71205.71326,945
Aug 30, 2024210.06211.10203.50204.74204.74258,203
Aug 29, 2024198.50209.90194.00207.25207.25562,445
Aug 28, 2024203.00208.25197.10198.49198.49455,978
Aug 27, 2024201.10206.86197.73203.85203.85829,054
Aug 26, 2024185.00204.80184.50199.70199.701,764,264
Aug 23, 2024184.00193.40183.34185.59185.59452,798
Aug 22, 2024184.50187.00179.67184.47184.47218,104
Aug 21, 2024183.30185.00178.91182.71182.71123,447
Aug 20, 2024181.88185.66179.64181.12181.12284,774
Aug 19, 2024172.15179.87171.13178.68178.68196,100
Aug 16, 2024172.05172.05167.30169.61169.6177,441
Aug 14, 2024172.30172.61165.72169.51169.51157,921
Aug 13, 2024168.30176.50168.15171.65171.65183,108
Aug 12, 2024170.90174.27168.00170.90170.90126,318
Aug 9, 2024176.25176.25169.32171.73171.73118,065
Aug 8, 2024173.00177.90169.84172.32172.32254,799
Aug 7, 2024164.04175.00158.01172.15172.15629,702
Aug 6, 2024175.45181.98162.29165.61165.61539,500
Aug 5, 2024184.94184.94169.01172.84172.84842,818
Aug 2, 2024178.15193.88178.15186.73186.731,065,908
Aug 1, 2024182.53185.00179.75183.64183.64468,489
Jul 31, 2024175.00186.00175.00182.51182.511,574,661
Jul 30, 2024 0.50 Dividend
Jul 30, 2024165.95172.00165.00169.88169.88749,231
Jul 29, 2024155.50167.21155.50163.51163.01664,554
Jul 26, 2024157.14157.14154.52155.74155.2694,040
Jul 25, 2024152.75157.51150.99154.35153.8882,709
Jul 24, 2024151.90155.66150.50152.75152.28114,290
Jul 23, 2024154.78154.78149.00151.87151.4189,008
Jul 22, 2024152.01155.75150.99154.78154.31176,858
Jul 19, 2024154.50156.66152.00153.10152.63124,183
Jul 18, 2024154.85156.61152.68155.71155.23132,861
Jul 16, 2024155.99156.89154.33155.15154.68113,090
Jul 15, 2024153.65156.00151.27155.18154.71154,397
Jul 12, 2024156.80156.80152.95153.65153.1869,705
Jul 11, 2024156.60158.90153.75156.08155.60180,206
Jul 10, 2024154.30157.39147.66155.45154.97154,696
Jul 9, 2024155.67155.99151.75153.39152.9294,619
Jul 8, 2024155.01160.85152.10154.97154.50191,075
Jul 5, 2024155.55157.00153.55155.56155.0874,652
Jul 4, 2024155.60157.00153.00155.55155.07144,407
Jul 3, 2024158.80159.55153.81154.86154.39164,187
Jul 2, 2024159.99162.00154.85157.94157.46475,308
Jul 1, 2024152.80157.89152.69156.79156.31240,790
Jun 28, 2024150.88152.79149.50151.94151.48103,500
Jun 27, 2024153.00155.37149.10150.41149.95148,283
Jun 26, 2024150.85159.00150.63153.63153.16270,866
Jun 25, 2024152.00155.00149.80150.49150.03112,301
Jun 24, 2024150.02154.15150.02152.45151.98109,093
Jun 21, 2024154.00155.85150.00152.24151.77113,045
Jun 20, 2024155.25156.00152.32153.99153.52145,843
Jun 19, 2024150.45157.00146.99153.70153.23390,047
Jun 18, 2024151.06152.57148.40149.94149.48148,324
Jun 14, 2024151.58153.20148.80151.06150.60124,781
Jun 13, 2024150.75154.27150.00151.58151.12228,864
Jun 12, 2024147.87150.99146.82149.72149.26146,266
Jun 11, 2024144.89147.50143.50146.60146.15175,885
Jun 10, 2024143.00145.30141.90143.44143.00106,773
Jun 7, 2024141.15144.90140.55143.25142.81173,647
Jun 6, 2024137.95143.55137.95140.20139.77116,005
Jun 5, 2024136.70138.00129.30137.25136.83171,833
Jun 4, 2024144.00144.00126.30132.95132.54288,605
Jun 3, 2024147.60147.60140.55142.35141.91169,507
May 31, 2024144.05144.05139.50141.05140.62148,632
May 30, 2024141.95145.30140.80143.70143.26155,755
May 29, 2024141.50144.10140.35141.85141.42154,530
May 28, 2024142.50144.25139.80141.65141.22138,248
May 27, 2024145.50146.80142.15142.95142.51109,381
May 24, 2024147.60147.80145.10145.55145.10105,805
May 23, 2024150.20150.60146.10147.15146.70118,023
May 22, 2024153.30155.20146.20148.70148.25378,164
May 21, 2024158.40158.40150.05151.75151.29174,947
May 17, 2024158.40158.70154.25155.25154.78256,248
May 16, 2024163.00167.85155.00156.60156.12584,936
May 15, 2024162.95168.55160.35166.90166.39548,348
May 14, 2024158.35168.00158.35162.35161.85771,009
May 13, 2024158.40161.90152.35160.10159.61293,239
May 10, 2024161.00164.00157.10158.65158.16220,022
May 9, 2024167.50168.90159.00160.40159.91465,481
May 8, 2024165.25173.40163.65166.05165.542,646,411
May 7, 2024156.00169.00154.00165.35164.845,647,785
May 6, 2024147.10158.40144.30153.30152.831,636,937
May 3, 2024149.95150.75145.00146.90146.45110,924
May 2, 2024148.50151.00146.15148.85148.39146,009
Apr 30, 2024152.30158.50147.00148.10147.651,306,967
Apr 29, 2024144.80154.00144.80152.10151.631,247,023
Apr 26, 2024141.70151.00141.45144.10143.661,562,221
Apr 25, 2024138.00147.25138.00139.95139.52577,714
Apr 24, 2024141.95144.40137.05138.25137.83499,505
Apr 23, 2024127.20143.80127.00140.35139.92656,125
Apr 22, 2024128.30128.30125.00126.40126.0145,146
Apr 19, 2024126.20128.65123.60127.15126.7681,769
Apr 18, 2024128.80129.45125.05126.05125.6657,563
Apr 16, 2024124.20128.00123.10126.90126.5189,540